Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

8.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 2.701 2.790 2.637 2.661 418,117 -0.06(-2.08%)
Apr 27, 2012 2.685 2.717 2.613 2.717 387,430 +0.05(+1.81%)
Apr 26, 2012 2.701 2.798 2.653 2.669 979,242 -0.04(-1.49%)
Apr 25, 2012 2.467 2.799 2.427 2.709 1,128,365 +0.30(+12.37%)
Apr 24, 2012 2.338 2.459 2.314 2.411 455,218 +0.07(+3.10%)
Apr 23, 2012 2.330 2.419 2.306 2.338 299,702 -0.04(-1.69%)
Apr 20, 2012 2.346 2.467 2.314 2.379 542,952 +0.08(+3.51%)
Apr 19, 2012 2.258 2.354 2.242 2.298 414,787 +0.04(+1.79%)
Apr 18, 2012 2.363 2.387 2.250 2.258 338,075 -0.13(-5.41%)
Apr 17, 2012 2.338 2.411 2.338 2.387 250,865 +0.06(+2.78%)
Apr 16, 2012 2.306 2.419 2.266 2.322 505,912 +0.03(+1.41%)
Apr 13, 2012 2.395 2.443 2.274 2.290 486,263 -0.14(-5.65%)
Apr 12, 2012 2.427 2.532 2.419 2.427 204,793 +0.01(+0.33%)
Apr 11, 2012 2.354 2.500 2.354 2.419 455,301 +0.09(+3.81%)
Apr 10, 2012 2.467 2.516 2.298 2.330 658,712 -0.13(-5.25%)
Apr 09, 2012 2.484 2.564 2.371 2.459 507,318 -0.08(-3.17%)
Apr 05, 2012 2.556 2.628 2.516 2.540 397,669 -0.03(-1.25%)
Apr 04, 2012 2.588 2.588 2.459 2.572 814,156 -0.06(-2.15%)
Apr 03, 2012 2.862 2.862 2.604 2.629 672,954 -0.20(-7.12%)
Apr 02, 2012 2.701 2.895 2.637 2.830 1,069,947 +0.12(+4.46%)
Mar 30, 2012 2.742 2.750 2.580 2.709 762,224 -0.01(-0.30%)
Mar 29, 2012 2.733 2.959 2.606 2.717 1,179,197 -0.05(-1.75%)
Mar 28, 2012 2.709 2.887 2.701 2.766 1,093,084 +0.06(+2.08%)
Mar 27, 2012 2.887 2.983 2.621 2.709 2,261,911 -0.10(-3.73%)
Mar 26, 2012 2.217 2.927 2.217 2.814 3,636,322 +0.64(+29.26%)
Mar 23, 2012 2.145 2.177 2.088 2.177 216,927 +0.03(+1.50%)
Mar 22, 2012 2.129 2.153 2.088 2.145 323,372 -0.01(-0.37%)
Mar 21, 2012 2.234 2.242 2.145 2.153 208,944 -0.07(-3.26%)
Mar 20, 2012 2.177 2.258 2.137 2.225 459,391 +0.03(+1.47%)
Mar 19, 2012 2.225 2.242 2.177 2.193 307,295 -0.03(-1.45%)
Mar 16, 2012 2.169 2.242 2.145 2.225 480,219 +0.08(+3.76%)
Mar 15, 2012 2.274 2.274 2.137 2.145 509,296 -0.11(-5.00%)
Mar 14, 2012 2.330 2.354 2.201 2.258 487,170 -0.07(-3.11%)
Mar 13, 2012 2.387 2.387 2.298 2.330 237,338 -0.03(-1.37%)
Mar 12, 2012 2.354 2.387 2.330 2.363 250,558 +0.03(+1.38%)
Mar 09, 2012 2.322 2.387 2.298 2.330 289,763 +0.01(+0.35%)
Mar 08, 2012 2.290 2.322 2.217 2.322 345,711 +0.06(+2.49%)
Mar 07, 2012 2.201 2.290 2.177 2.266 451,444 +0.09(+4.07%)
Mar 06, 2012 2.145 2.298 2.032 2.177 747,081 -0.02(-0.74%)
Mar 05, 2012 2.258 2.258 2.137 2.193 292,202 -0.07(-3.20%)
Mar 02, 2012 2.459 2.500 2.234 2.266 825,357 -0.23(-9.35%)
Mar 01, 2012 2.322 2.572 2.322 2.500 729,026 +0.20(+8.77%)
Feb 29, 2012 2.403 2.475 2.298 2.298 385,190 -0.10(-4.04%)
Feb 28, 2012 2.395 2.427 2.310 2.395 277,385 -0.01(-0.34%)
Feb 27, 2012 2.475 2.475 2.395 2.403 245,837 -0.10(-3.87%)
Feb 24, 2012 2.516 2.555 2.492 2.500 191,095 -0.01(-0.32%)
Feb 23, 2012 2.500 2.532 2.467 2.508 331,155 +0.01(+0.32%)
Feb 22, 2012 2.492 2.556 2.484 2.500 337,112 +0.00(+0.00%)
Feb 21, 2012 2.508 2.629 2.459 2.500 406,500 -0.02(-0.64%)
Feb 17, 2012 2.580 2.604 2.435 2.516 689,612 -0.04(-1.58%)
Feb 16, 2012 2.500 2.604 2.443 2.556 460,363 +0.05(+1.93%)
Feb 15, 2012 2.701 2.701 2.459 2.508 792,496 -0.19(-6.89%)
Feb 14, 2012 2.846 2.846 2.661 2.693 638,036 -0.11(-4.02%)
Feb 13, 2012 2.879 2.887 2.661 2.806 705,971 -0.02(-0.85%)
Feb 10, 2012 2.951 2.967 2.805 2.830 609,733 -0.16(-5.39%)
Feb 09, 2012 3.112 3.137 2.975 2.991 665,101 -0.08(-2.62%)
Feb 08, 2012 2.879 3.072 2.701 3.072 954,599 +0.20(+7.02%)
Feb 07, 2012 2.983 2.991 2.854 2.871 657,097 -0.13(-4.30%)
Feb 06, 2012 2.991 3.048 2.943 3.000 833,367 -0.02(-0.80%)
Feb 03, 2012 2.903 3.024 2.854 3.024 880,652 +0.18(+6.23%)
Feb 02, 2012 2.854 2.959 2.774 2.846 844,743 +0.01(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.